| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jun 2024 | CNY | 3.75 | 4 | 3.69 | 3.99 | 3.99 | +0.26 (+6.97%) | 109,220,920 |
| 25 Jun 2024 | CNY | 3.82 | 3.86 | 3.69 | 3.73 | 3.73 | -0.1 (-2.61%) | 30,127,400 |
| 24 Jun 2024 | CNY | 3.94 | 3.97 | 3.82 | 3.83 | 3.83 | -0.14 (-3.53%) | 29,171,200 |
| 21 Jun 2024 | CNY | 4.01 | 4.03 | 3.93 | 3.97 | 3.97 | -0.04 (-1.00%) | 23,489,500 |
| 20 Jun 2024 | CNY | 4.17 | 4.18 | 4 | 4.01 | 4.01 | -0.17 (-4.07%) | 30,650,460 |
| 19 Jun 2024 | CNY | 4.17 | 4.23 | 4.14 | 4.18 | 4.18 | +0.01 (+0.24%) | 28,669,029 |
| 18 Jun 2024 | CNY | 4.05 | 4.19 | 4.04 | 4.17 | 4.17 | +0.1 (+2.46%) | 31,008,589 |
| 17 Jun 2024 | CNY | 3.97 | 4.08 | 3.95 | 4.07 | 4.07 | +0.09 (+2.26%) | 29,577,685 |
| 14 Jun 2024 | CNY | 3.94 | 3.99 | 3.86 | 3.98 | 3.98 | +0.06 (+1.53%) | 24,998,800 |
| 13 Jun 2024 | CNY | 3.93 | 3.97 | 3.9 | 3.92 | 3.92 | 0.0 (0.0%) | 22,126,607 |
| 12 Jun 2024 | CNY | 3.84 | 3.96 | 3.84 | 3.92 | 3.92 | +0.07 (+1.82%) | 25,887,500 |
| 11 Jun 2024 | CNY | 3.83 | 3.87 | 3.72 | 3.85 | 3.85 | +0.01 (+0.26%) | 24,528,684 |
| 7 Jun 2024 | CNY | 3.85 | 3.9 | 3.75 | 3.84 | 3.84 | +0.03 (+0.79%) | 32,363,300 |
| 6 Jun 2024 | CNY | 3.95 | 3.97 | 3.78 | 3.81 | 3.81 | -0.12 (-3.05%) | 36,136,003 |
| 5 Jun 2024 | CNY | 3.96 | 4.02 | 3.92 | 3.93 | 3.93 | -0.04 (-1.01%) | 25,856,200 |
| 4 Jun 2024 | CNY | 4.03 | 4.03 | 3.91 | 3.97 | 3.97 | -0.06 (-1.49%) | 30,131,556 |
| 3 Jun 2024 | CNY | 4.12 | 4.16 | 3.97 | 4.03 | 4.03 | -0.09 (-2.18%) | 38,582,647 |
| 31 May 2024 | CNY | 4.06 | 4.19 | 4.05 | 4.12 | 4.12 | +0.04 (+0.98%) | 28,761,884 |
| 30 May 2024 | CNY | 4.03 | 4.13 | 3.97 | 4.08 | 4.08 | +0.03 (+0.74%) | 31,089,394 |
| 29 May 2024 | CNY | 4.08 | 4.15 | 4.02 | 4.05 | 4.05 | -0.03 (-0.74%) | 25,572,400 |
| 28 May 2024 | CNY | 4.12 | 4.17 | 4.05 | 4.08 | 4.08 | -0.05 (-1.21%) | 26,180,390 |
| 27 May 2024 | CNY | 4.1 | 4.14 | 4.02 | 4.13 | 4.13 | +0.03 (+0.73%) | 36,407,316 |
| 24 May 2024 | CNY | 4.17 | 4.23 | 4.09 | 4.1 | 4.1 | -0.07 (-1.68%) | 27,470,028 |
| 23 May 2024 | CNY | 4.26 | 4.28 | 4.15 | 4.17 | 4.17 | -0.09 (-2.11%) | 29,742,510 |
| 22 May 2024 | CNY | 4.26 | 4.32 | 4.24 | 4.26 | 4.26 | -0.02 (-0.47%) | 31,490,890 |
| 21 May 2024 | CNY | 4.27 | 4.35 | 4.25 | 4.28 | 4.28 | -0.05 (-1.15%) | 32,135,698 |
| 20 May 2024 | CNY | 4.38 | 4.39 | 4.27 | 4.33 | 4.33 | -0.07 (-1.59%) | 50,338,115 |
| 17 May 2024 | CNY | 4.34 | 4.43 | 4.3 | 4.4 | 4.4 | +0.08 (+1.85%) | 51,210,472 |
| 16 May 2024 | CNY | 4.29 | 4.39 | 4.29 | 4.32 | 4.32 | +0.03 (+0.70%) | 45,556,300 |
| 15 May 2024 | CNY | 4.17 | 4.46 | 4.15 | 4.29 | 4.29 | +0.1 (+2.39%) | 81,226,313 |
